Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etc Gavekal Asia Pacific Government Bond ETF (NY: AGOV )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 79.25 79.25 78.69 78.69 1,273 -0.43(-0.55%)
May 27, 2022 79.12 79.12 79.12 79.12 300 +0.12(+0.15%)
May 26, 2022 79.00 79.00 79.00 79.00 82 +0.21(+0.27%)
May 25, 2022 78.79 78.79 78.79 78.79 228 +0.13(+0.17%)
May 24, 2022 78.69 78.69 78.66 78.66 131 +0.00(+0.00%)
May 23, 2022 79.43 79.43 78.08 78.66 2,600 -0.09(-0.12%)
May 20, 2022 77.90 78.76 77.90 78.76 843 +0.44(+0.56%)
May 19, 2022 77.29 78.31 77.29 78.31 677 +1.02(+1.32%)
May 18, 2022 77.29 77.29 77.29 77.29 1 +0.74(+0.97%)
May 17, 2022 77.78 77.78 76.54 76.55 4,477 -1.12(-1.45%)
May 16, 2022 77.67 77.67 77.67 77.67 8 +1.12(+1.46%)
May 13, 2022 76.66 77.96 76.55 76.55 2,429 +0.46(+0.60%)
May 12, 2022 76.40 78.44 75.39 76.09 3,910 -0.27(-0.35%)
May 11, 2022 77.19 77.19 76.36 76.36 1,243 -0.23(-0.30%)
May 10, 2022 76.59 76.59 76.59 76.59 103 +0.02(+0.03%)
May 09, 2022 75.38 76.80 75.38 76.57 546 -1.41(-1.80%)
May 06, 2022 77.29 77.98 77.29 77.98 1,125 -1.27(-1.61%)
May 05, 2022 78.66 79.87 76.73 79.26 5,279 +1.32(+1.69%)
May 04, 2022 78.27 78.27 77.94 77.94 648 +0.30(+0.39%)
May 03, 2022 78.76 78.76 77.64 77.64 1,310 -0.52(-0.67%)
May 02, 2022 77.85 79.22 77.85 78.16 1,247 +0.02(+0.03%)
Apr 29, 2022 78.13 78.13 78.13 78.13 115 +0.09(+0.12%)
Apr 28, 2022 78.38 79.25 78.04 78.04 1,328 -1.07(-1.35%)
Apr 27, 2022 79.11 79.11 79.11 79.11 0 +0.61(+0.77%)
Apr 26, 2022 77.79 78.50 77.77 78.50 681 -0.55(-0.69%)
Apr 25, 2022 78.56 79.21 77.24 79.05 2,455 +0.11(+0.14%)
Apr 22, 2022 79.38 79.38 78.94 78.94 1,609 -0.26(-0.33%)
Apr 21, 2022 79.20 79.20 79.20 79.20 62 -0.52(-0.65%)
Apr 20, 2022 79.72 79.72 79.72 79.72 58 -0.11(-0.14%)
Apr 19, 2022 80.03 81.20 79.83 79.83 1,078 -1.36(-1.68%)
Apr 18, 2022 81.67 81.67 80.23 81.19 1,779 +1.25(+1.56%)
Apr 14, 2022 80.21 80.21 79.94 79.94 157 -1.10(-1.36%)
Apr 13, 2022 81.05 81.05 81.05 81.05 162 +0.36(+0.44%)
Apr 12, 2022 80.62 81.78 80.62 80.69 9,823 -0.43(-0.53%)
Apr 11, 2022 80.82 81.12 80.82 81.12 1,126 -0.26(-0.32%)
Apr 08, 2022 81.46 81.46 81.23 81.38 1,425 +0.14(+0.17%)
Apr 07, 2022 81.30 81.30 81.21 81.24 590 -0.81(-0.99%)
Apr 06, 2022 81.62 82.05 80.99 82.05 1,554 +0.95(+1.17%)
Apr 05, 2022 81.98 82.01 80.71 81.10 6,067 -0.57(-0.70%)
Apr 04, 2022 81.37 81.67 81.37 81.67 733 -0.65(-0.79%)
Apr 01, 2022 81.74 82.70 81.74 82.32 4,881 +0.93(+1.14%)
Mar 31, 2022 81.09 83.03 81.09 81.40 2,191 -0.22(-0.27%)
Mar 30, 2022 80.12 83.80 80.12 81.62 7,506 +0.06(+0.07%)
Mar 29, 2022 81.53 84.44 80.91 81.56 10,329 +0.65(+0.81%)
Mar 28, 2022 81.01 83.60 80.90 80.90 6,824 +0.22(+0.28%)
Mar 25, 2022 81.30 82.57 80.38 80.68 2,203 -1.23(-1.50%)
Mar 24, 2022 81.50 84.57 80.17 81.91 7,040 -0.46(-0.56%)
Mar 23, 2022 81.26 83.07 80.76 82.37 2,357 +0.68(+0.83%)
Mar 22, 2022 82.20 84.92 79.88 81.69 7,853 -2.05(-2.45%)
Mar 21, 2022 85.97 85.97 83.74 83.74 14,297 -0.58(-0.69%)
Mar 18, 2022 82.62 84.32 82.61 84.32 4,034 +2.34(+2.85%)
Mar 17, 2022 81.98 81.98 81.98 81.98 5 -0.23(-0.28%)
Mar 16, 2022 81.99 82.21 81.99 82.21 205 +0.41(+0.50%)
Mar 15, 2022 81.80 81.89 81.80 81.80 619 +0.10(+0.12%)
Mar 14, 2022 81.92 82.12 81.71 81.71 5,868 -0.34(-0.42%)
Mar 11, 2022 82.26 82.26 81.94 82.05 2,100 -0.06(-0.08%)
Mar 10, 2022 82.45 82.45 82.11 82.11 1,361 -0.24(-0.29%)
Mar 09, 2022 82.36 82.36 82.35 82.35 211 +0.05(+0.06%)
Mar 08, 2022 82.35 82.35 82.28 82.30 1,563 -0.44(-0.54%)
Mar 07, 2022 82.65 83.00 82.11 82.75 7,111 -0.75(-0.90%)
Mar 04, 2022 83.48 83.84 83.48 83.49 3,138 -0.85(-1.00%)
Mar 03, 2022 84.52 84.52 83.09 84.34 3,290 -2.63(-3.02%)
Mar 02, 2022 84.85 86.97 84.85 86.97 2,759 +1.71(+2.01%)
Mar 01, 2022 85.75 85.99 84.21 85.26 4,611 -2.95(-3.35%)
Feb 28, 2022 88.98 88.98 86.38 88.21 14,592 -3.26(-3.56%)
Feb 25, 2022 91.23 91.47 91.18 91.47 2,725 +1.49(+1.65%)
Feb 24, 2022 90.24 90.24 89.42 89.98 3,170 -2.37(-2.57%)
Feb 23, 2022 92.74 92.76 92.35 92.35 4,065 -0.61(-0.65%)
Feb 22, 2022 92.94 93.22 92.79 92.96 3,133 -0.96(-1.03%)
Feb 18, 2022 93.92 0 -0.22(-0.24%)
Feb 17, 2022 94.13 94.14 94.00 94.14 758 -0.05(-0.06%)
Feb 16, 2022 94.32 94.32 94.20 94.20 1,641 +0.12(+0.13%)
Feb 15, 2022 93.88 94.08 93.88 94.07 605 +0.56(+0.60%)
Feb 14, 2022 93.50 93.77 93.26 93.51 2,049 -0.25(-0.26%)
Feb 11, 2022 93.89 93.95 93.38 93.76 1,167 -0.70(-0.74%)
Feb 10, 2022 94.46 94.46 94.46 94.46 495 -0.03(-0.03%)
Feb 09, 2022 94.49 94.49 94.49 94.49 1 +0.09(+0.09%)
Feb 08, 2022 93.81 94.96 93.81 94.40 528 +0.15(+0.15%)
Feb 07, 2022 94.25 94.25 94.25 94.25 5 -0.14(-0.15%)
Feb 04, 2022 94.40 94.40 94.40 94.40 102 -0.27(-0.29%)
Feb 03, 2022 94.67 94.67 94.50 94.67 1,345 +0.00(+0.00%)
Feb 02, 2022 94.66 94.66 94.66 94.66 81 +0.28(+0.30%)
Feb 01, 2022 94.46 94.46 94.38 94.38 229 +0.11(+0.11%)
Jan 31, 2022 94.19 94.42 94.19 94.27 1,460 +0.51(+0.54%)
Jan 28, 2022 93.77 93.84 93.77 93.77 1,757 -0.05(-0.05%)
Jan 27, 2022 93.99 94.01 93.81 93.81 495 +0.12(+0.13%)
Jan 26, 2022 94.21 94.21 93.69 93.69 1,870 -0.52(-0.55%)
Jan 25, 2022 94.24 94.24 94.21 94.21 4,122 -0.03(-0.03%)
Jan 24, 2022 94.11 94.24 94.11 94.24 3,496 -0.39(-0.41%)
Jan 21, 2022 94.59 94.63 94.59 94.63 173 -0.13(-0.14%)
Jan 20, 2022 94.76 94.76 94.76 94.76 0 -0.08(-0.09%)
Jan 19, 2022 94.76 94.84 94.73 94.84 2,279 +0.35(+0.37%)
Jan 18, 2022 94.51 94.74 94.41 94.49 5,181 -0.29(-0.30%)
Jan 14, 2022 94.78 0 -0.27(-0.29%)
Jan 13, 2022 95.19 95.19 95.06 95.06 61,860 -0.38(-0.39%)
Jan 12, 2022 95.36 95.43 95.36 95.43 970 +0.25(+0.26%)
Jan 11, 2022 95.01 95.18 94.99 95.18 1,422 +0.23(+0.25%)
Jan 10, 2022 94.83 94.95 94.83 94.95 2,605 +0.23(+0.24%)
Jan 07, 2022 94.86 94.86 94.72 94.72 623 +0.04(+0.04%)
Jan 06, 2022 94.60 94.68 94.60 94.68 746 -0.18(-0.19%)
Jan 05, 2022 95.00 95.00 94.86 94.86 1,032 -0.41(-0.43%)
Jan 04, 2022 95.34 95.55 95.24 95.27 1,907 -0.27(-0.29%)
Jan 03, 2022 95.73 95.76 95.54 95.54 1,482 -0.40(-0.42%)
Dec 31, 2021 96.13 96.13 95.94 95.94 317 +0.00(+0.01%)
Dec 30, 2021 95.92 95.94 95.92 95.94 1,169 +0.04(+0.04%)
Dec 29, 2021 96.06 96.06 95.90 95.90 492 -0.14(-0.14%)
Dec 28, 2021 96.24 96.24 96.03 96.03 654 -0.05(-0.06%)
Dec 27, 2021 96.09 96.09 96.09 96.09 82 +0.01(+0.01%)
Dec 23, 2021 96.08 96.08 96.08 96.08 0 +0.13(+0.14%)
Dec 22, 2021 95.94 95.94 95.94 95.94 61 +0.39(+0.41%)
Dec 21, 2021 95.84 95.87 95.55 95.55 365 +0.04(+0.04%)
Dec 20, 2021 95.46 95.51 95.39 95.51 608 +0.04(+0.05%)
Dec 17, 2021 95.47 95.47 95.47 95.47 102 -0.06(-0.07%)
Dec 16, 2021 95.68 95.68 95.53 95.53 231 +0.00(+0.01%)
Dec 15, 2021 95.40 95.52 95.39 95.52 2,117 +0.11(+0.11%)
Dec 14, 2021 95.33 95.42 95.29 95.42 1,513 -0.10(-0.10%)
Dec 13, 2021 95.40 95.51 95.40 95.51 458 +0.03(+0.03%)
Dec 10, 2021 95.47 95.52 95.47 95.49 6,112 +0.25(+0.26%)
Dec 09, 2021 95.32 95.32 95.24 95.24 190 -0.17(-0.18%)
Dec 08, 2021 95.30 95.41 95.29 95.41 4,217 +0.30(+0.31%)
Dec 07, 2021 94.97 95.12 94.97 95.12 2,319 +0.12(+0.13%)
Dec 06, 2021 95.00 95.00 95.00 95.00 0 -0.13(-0.14%)
Dec 03, 2021 95.13 95.13 95.13 95.13 102 -0.06(-0.06%)
Dec 02, 2021 95.25 95.25 95.18 95.18 190 -0.13(-0.13%)
Dec 01, 2021 95.64 95.64 95.31 95.31 315 -0.19(-0.20%)
Nov 30, 2021 95.57 95.57 95.56 95.50 4,139 +0.37(+0.39%)
Nov 29, 2021 94.98 95.13 94.98 95.13 582 +0.33(+0.34%)
Nov 26, 2021 94.80 94.80 94.80 94.80 205 +0.04(+0.04%)
Nov 24, 2021 94.76 94.76 94.76 94.76 0 -0.28(-0.30%)
Nov 23, 2021 95.06 95.07 95.04 95.04 756 +0.04(+0.05%)
Nov 22, 2021 95.00 95.00 95.00 95.00 211 -0.53(-0.55%)
Nov 19, 2021 95.60 95.64 95.53 95.53 1,858 -0.09(-0.10%)
Nov 18, 2021 95.63 95.62 95.62 95.62 1,616 -0.15(-0.16%)
Nov 17, 2021 95.74 95.77 95.74 95.77 159 +0.02(+0.02%)
Nov 16, 2021 95.83 95.83 95.74 95.75 15,990 -0.35(-0.36%)
Nov 15, 2021 95.99 96.10 95.92 96.10 3,102 -0.08(-0.09%)
Nov 12, 2021 96.26 96.40 96.18 96.18 13,512 -0.18(-0.19%)
Nov 11, 2021 96.48 96.52 96.36 96.36 9,474 +0.11(+0.12%)
Nov 10, 2021 96.78 96.25 7,172 -0.39(-0.40%)
Nov 09, 2021 96.56 96.64 96.56 96.64 942 +0.42(+0.44%)
Nov 08, 2021 96.21 96.21 96.21 96.21 0 +0.34(+0.35%)
Nov 05, 2021 95.82 95.99 95.82 95.88 489 +0.09(+0.09%)
Nov 04, 2021 95.94 95.94 95.79 95.79 829 +0.23(+0.24%)
Nov 03, 2021 95.69 95.71 95.44 95.57 1,261 -0.31(-0.32%)
Nov 02, 2021 96.06 96.06 95.79 95.87 594 +0.11(+0.11%)
Nov 01, 2021 95.82 95.83 95.77 95.77 1,013 -0.34(-0.35%)
Oct 29, 2021 96.10 96.10 96.10 96.10 0 -0.10(-0.10%)
Oct 28, 2021 96.21 96.28 96.20 96.20 3,077 -0.15(-0.15%)
Oct 27, 2021 96.34 96.34 96.34 96.34 159 +0.00(+0.01%)
Oct 26, 2021 96.34 96.34 96.34 96.34 75 -0.15(-0.15%)
Oct 25, 2021 96.45 96.49 96.36 96.49 518 +0.07(+0.08%)
Oct 22, 2021 96.41 96.41 96.41 96.41 102 +0.08(+0.08%)
Oct 21, 2021 96.18 96.34 96.18 96.34 464 -0.23(-0.24%)
Oct 20, 2021 96.41 96.72 96.41 96.56 926 +0.03(+0.04%)
Oct 19, 2021 96.46 96.75 96.46 96.53 1,400 +0.33(+0.34%)
Oct 18, 2021 96.24 96.24 96.20 96.20 2,298 -0.26(-0.27%)
Oct 15, 2021 96.41 96.57 96.41 96.46 807 +0.04(+0.04%)
Oct 14, 2021 96.19 96.42 96.19 96.42 1,152 +0.32(+0.33%)
Oct 13, 2021 96.10 96.10 96.10 96.10 0 +0.24(+0.25%)
Oct 12, 2021 95.91 95.91 95.84 95.86 3,617 +0.06(+0.06%)
Oct 11, 2021 95.97 95.97 95.75 95.80 5,639 -0.35(-0.37%)
Oct 08, 2021 96.35 96.35 96.16 96.16 186 -0.05(-0.06%)
Oct 07, 2021 96.08 96.21 96.08 96.21 283 +0.03(+0.03%)
Oct 06, 2021 96.18 96.18 96.18 96.18 20 -0.23(-0.24%)
Oct 05, 2021 96.41 96.41 96.41 96.41 10 -0.11(-0.11%)
Oct 04, 2021 96.56 96.56 96.51 96.51 108 -0.03(-0.03%)
Oct 01, 2021 96.53 96.54 96.53 96.54 230 +0.19(+0.20%)
Sep 30, 2021 96.33 96.35 96.33 96.35 648 +0.23(+0.24%)
Sep 29, 2021 96.30 96.30 96.12 96.12 754 -0.25(-0.26%)
Sep 28, 2021 96.37 96.37 96.37 96.37 54 -0.33(-0.34%)
Sep 27, 2021 96.83 96.83 96.70 96.70 102 -0.30(-0.31%)
Sep 24, 2021 97.09 97.12 96.93 97.00 14,401 -0.33(-0.33%)
Sep 23, 2021 97.33 97.33 97.33 97.33 10 -0.03(-0.03%)
Sep 22, 2021 97.37 97.37 97.36 97.36 102 +0.11(+0.11%)
Sep 21, 2021 97.39 97.39 97.25 97.25 236 -0.11(-0.11%)
Sep 20, 2021 97.30 97.36 97.30 97.36 455 -0.19(-0.20%)
Sep 17, 2021 97.53 97.55 97.53 97.55 565 -0.20(-0.21%)
Sep 16, 2021 97.76 97.76 97.76 97.76 3 -0.23(-0.23%)
Sep 15, 2021 97.99 97.99 97.99 97.99 0 +0.01(+0.01%)
Sep 14, 2021 98.03 98.03 97.97 97.98 249 -0.09(-0.09%)
Sep 13, 2021 97.99 98.10 97.98 98.06 1,055 +0.09(+0.09%)
Sep 10, 2021 98.07 98.07 97.90 97.97 1,905 +0.00(+0.00%)
Sep 09, 2021 98.09 98.09 97.88 97.97 886 +0.17(+0.17%)
Sep 08, 2021 97.76 97.80 97.76 97.80 339 -0.06(-0.06%)
Sep 07, 2021 97.76 97.88 97.69 97.86 2,359 -0.37(-0.38%)
Sep 03, 2021 98.43 98.43 98.24 98.24 557 +0.20(+0.20%)
Sep 02, 2021 98.13 98.13 98.04 98.04 135 -0.15(-0.15%)
Sep 01, 2021 98.17 98.19 98.17 98.19 208 +0.07(+0.07%)
Aug 31, 2021 98.11 98.24 98.11 98.12 2,189 +0.26(+0.27%)
Aug 30, 2021 97.81 97.91 97.73 97.86 3,430 +0.30(+0.31%)
Aug 27, 2021 97.47 97.75 97.40 97.56 3,522 +0.40(+0.41%)
Aug 26, 2021 97.14 97.24 97.14 97.16 4,979 -0.09(-0.09%)
Aug 25, 2021 97.10 97.34 97.10 97.24 884 +0.00(+0.01%)
Aug 24, 2021 97.40 97.40 97.24 97.24 411 +0.18(+0.19%)
Aug 23, 2021 97.35 97.35 97.06 97.06 4,266 +0.20(+0.21%)
Aug 20, 2021 96.76 97.18 96.76 96.86 3,146 +0.21(+0.22%)
Aug 19, 2021 96.65 96.65 96.65 96.65 99 -0.15(-0.15%)
Aug 18, 2021 96.79 96.79 96.79 96.79 51 -0.08(-0.09%)
Aug 17, 2021 96.96 96.96 96.86 96.88 15,656 -0.08(-0.08%)
Aug 16, 2021 97.10 97.10 96.81 96.96 10,426 -0.26(-0.27%)
Aug 13, 2021 96.98 97.22 96.97 97.22 464 +0.26(+0.27%)
Aug 12, 2021 97.10 97.10 96.96 96.96 309 -0.15(-0.15%)
Aug 11, 2021 97.11 97.11 97.11 97.11 84 +0.39(+0.41%)
Aug 10, 2021 96.71 96.71 96.71 96.71 1 -0.37(-0.38%)
Aug 09, 2021 96.82 97.09 96.82 97.09 393 -0.27(-0.27%)
Aug 06, 2021 97.35 97.35 97.35 97.35 102 -0.38(-0.39%)
Aug 05, 2021 97.61 97.74 97.61 97.74 248 +0.40(+0.41%)
Aug 04, 2021 97.30 97.34 97.30 97.34 468 -0.29(-0.30%)
Aug 03, 2021 97.64 97.64 97.64 97.64 0 +0.04(+0.04%)
Aug 02, 2021 97.61 97.61 97.60 97.60 432 +0.24(+0.24%)
Jul 30, 2021 97.36 97.36 97.36 97.36 102 +0.09(+0.09%)
Jul 29, 2021 97.27 97.27 97.27 97.27 0 +0.10(+0.10%)
Jul 28, 2021 97.18 97.18 97.18 97.18 92 +0.35(+0.36%)
Jul 27, 2021 96.97 97.10 96.62 96.83 2,482 -0.27(-0.28%)
Jul 26, 2021 97.39 97.39 97.09 97.09 540 +0.09(+0.10%)
Jul 23, 2021 97.57 97.57 96.82 97.00 4,593 -0.11(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.